Spot 881.39
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.00 | 93.00 | 89.00 | +0.91 | 58.8% | 795 | 58.8% | -0.10 | 3.94 | 2.58 | 5.30 | — |
| — | 80.35 | 89.00 | 84.67 | +0.90 | 58.3% | 800 | 58.3% | -0.11 | 4.00 | 3.75 | 4.25 | — |
| — | 76.70 | 84.05 | 80.38 | +0.88 | 57.8% | 805 | 57.8% | -0.13 | 5.55 | 4.45 | 6.65 | — |
| — | 71.70 | 80.00 | 75.85 | +0.87 | 57.4% | 810 | 57.4% | -0.14 | 5.40 | 4.70 | 6.10 | — |
| — | 67.75 | 76.00 | 71.88 | +0.85 | 56.9% | 815 | 56.9% | -0.16 | 5.97 | 5.00 | 6.95 | — |
| — | 63.75 | 71.00 | 67.38 | +0.83 | 56.4% | 820 | 56.4% | -0.18 | 7.30 | 6.15 | 8.45 | — |
| — | 58.75 | 67.00 | 62.88 | +0.81 | 55.9% | 825 | 55.9% | -0.20 | 7.75 | 6.65 | 8.85 | — |
| — | 56.00 | 63.00 | 59.50 | +0.79 | 55.5% | 830 | 55.5% | -0.22 | 8.90 | 7.95 | 9.85 | — |
| — | 52.60 | 59.00 | 55.80 | +0.76 | 55.0% | 835 | 55.0% | -0.24 | 10.18 | 8.75 | 11.60 | — |
| — | 48.90 | 56.00 | 52.45 | +0.74 | 54.6% | 840 | 54.6% | -0.27 | 11.53 | 10.70 | 12.35 | — |
| — | 45.20 | 52.00 | 48.60 | +0.71 | 54.1% | 845 | 54.1% | -0.29 | 12.47 | 10.60 | 14.35 | — |
| — | 41.90 | 49.00 | 45.45 | +0.68 | 53.7% | 850 | 53.7% | -0.32 | 14.78 | 13.05 | 16.50 | — |
| — | 38.25 | 44.95 | 41.60 | +0.65 | 53.3% | 855 | 53.3% | -0.35 | 15.93 | 14.55 | 17.30 | — |
| — | 35.15 | 41.90 | 38.52 | +0.62 | 53.0% | 860 | 53.0% | -0.38 | 17.43 | 16.35 | 18.50 | — |
| — | 32.50 | 38.90 | 35.70 | +0.59 | 52.6% | 865 | 52.6% | -0.41 | 19.82 | 18.25 | 21.40 | — |
| — | 29.75 | 35.15 | 32.45 | +0.56 | 52.3% | 870 | 52.3% | -0.44 | 22.27 | 20.45 | 24.10 | — |
| — | 27.10 | 30.00 | 28.55 | +0.53 | 52.0% | 875 | 52.0% | -0.47 | 22.90 | 20.05 | 25.75 | — |
| — | 24.20 | 29.85 | 27.02 | +0.49 | 51.7% | 880 | 51.7% | -0.51 | 25.23 | 22.20 | 28.25 | — |
| — | 21.75 | 27.00 | 24.38 | +0.46 | 51.4% | 885 | 51.4% | -0.54 | 28.68 | 27.55 | 29.80 | — |
| — | 19.65 | 25.05 | 22.35 | +0.43 | 51.2% | 890 | 51.2% | -0.57 | 31.90 | 29.95 | 33.85 | — |
| — | 15.90 | 22.60 | 19.25 | +0.40 | 51.0% | 895 | 51.0% | -0.60 | 33.62 | 31.05 | 36.20 | — |
| — | 13.65 | 20.00 | 16.82 | +0.37 | 50.8% | 900 | 50.8% | -0.63 | 35.80 | 32.05 | 39.55 | — |
| — | 13.55 | 17.85 | 15.70 | +0.34 | 50.6% | 905 | 50.6% | -0.66 | 38.95 | 35.05 | 42.85 | — |
| — | 11.90 | 15.25 | 13.57 | +0.31 | 50.5% | 910 | 50.5% | -0.69 | 42.80 | 39.05 | 46.55 | — |
| — | 9.70 | 13.80 | 11.75 | +0.29 | 50.4% | 915 | 50.4% | -0.72 | 45.85 | 42.00 | 49.70 | — |
| — | 7.30 | 14.35 | 10.82 | +0.26 | 50.3% | 920 | 50.3% | -0.74 | 49.75 | 46.00 | 53.50 | — |
| — | 7.95 | 11.35 | 9.65 | +0.24 | 50.2% | 925 | 50.2% | -0.77 | 53.35 | 50.00 | 56.70 | — |
| — | 5.05 | 9.55 | 7.30 | +0.21 | 50.2% | 930 | 50.2% | -0.79 | 57.38 | 53.00 | 61.75 | — |
| — | 4.60 | 9.10 | 6.85 | +0.20 | 50.2% | 932.5 | 50.2% | -0.80 | 58.58 | 55.00 | 62.15 | — |
| — | 4.20 | 9.90 | 7.05 | +0.19 | 50.2% | 935 | 50.2% | -0.81 | 60.95 | 57.00 | 64.90 | — |
| — | 5.60 | 7.75 | 6.67 | +0.18 | 50.3% | 937.5 | 50.3% | -0.82 | 63.60 | 60.00 | 67.20 | — |
| — | 5.30 | 7.90 | 6.60 | +0.17 | 50.3% | 940 | 50.3% | -0.83 | 66.00 | 62.00 | 70.00 | — |
| — | 3.90 | 7.10 | 5.50 | +0.16 | 50.3% | 942.5 | 50.3% | -0.84 | 67.72 | 64.00 | 71.45 | — |
| — | 4.60 | 6.40 | 5.50 | +0.15 | 50.4% | 945 | 50.4% | -0.85 | 69.90 | 66.00 | 73.80 | — |
| — | 4.25 | 6.30 | 5.28 | +0.15 | 50.4% | 947.5 | 50.4% | -0.86 | 71.97 | 68.00 | 75.95 | — |
| — | 3.95 | 5.45 | 4.70 | +0.14 | 50.5% | 950 | 50.5% | -0.86 | 73.50 | 70.00 | 77.00 | — |
| — | 3.35 | 5.40 | 4.38 | +0.13 | 50.5% | 952.5 | 50.5% | -0.87 | 76.42 | 72.00 | 80.85 | — |
| — | 1.43 | 4.75 | 3.09 | +0.12 | 50.6% | 955 | 50.6% | -0.88 | 78.35 | 75.00 | 81.70 | — |
| — | 2.74 | 4.40 | 3.57 | +0.12 | 50.7% | 957.5 | 50.7% | -0.89 | 80.53 | 77.00 | 84.05 | — |
| — | 2.55 | 5.20 | 3.88 | +0.11 | 50.8% | 960 | 50.8% | -0.89 | 82.90 | 79.00 | 86.80 | — |
| — | 2.47 | 3.95 | 3.21 | +0.10 | 51.0% | 965 | 51.0% | -0.90 | 87.65 | 84.00 | 91.30 | — |
| — | 2.09 | 3.75 | 2.92 | +0.09 | 51.1% | 967.5 | 51.1% | -0.91 | 89.65 | 86.00 | 93.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.